AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.70+1.05 (+0.99%)
At close: 4:02PM EST
107.00 +0.30 (0.28%)
After hours: 6:16PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210305C00080000 | 2021-03-04 3:42PM EST | 80.00 | 23.45 | 25.65 | 27.80 | 0.00 | - | 2 | 1 | 225.00% |
| ABBV210305C00090000 | 2021-02-26 9:47AM EST | 90.00 | 18.39 | 15.25 | 18.00 | 0.00 | - | 1 | 0 | 318.16% |
| ABBV210305C00095000 | 2021-03-03 2:32PM EST | 95.00 | 11.40 | 9.70 | 13.05 | 0.00 | - | 10 | 11 | 249.81% |
| ABBV210305C00098000 | 2021-02-24 9:39AM EST | 98.00 | 8.35 | 7.05 | 10.10 | 0.00 | - | 1 | 1 | 209.18% |
| ABBV210305C00099000 | 2021-02-26 10:29AM EST | 99.00 | 6.75 | 7.20 | 8.85 | 0.00 | - | 1 | 3 | 115.82% |
| ABBV210305C00100000 | 2021-03-04 2:13PM EST | 100.00 | 5.55 | 6.10 | 7.35 | 0.00 | - | 4 | 46 | 60.94% |
| ABBV210305C00101000 | 2021-03-03 2:12PM EST | 101.00 | 3.41 | 4.65 | 6.80 | -2.19 | -39.11% | 4 | 0 | 52.73% |
| ABBV210305C00102000 | 2021-03-04 12:44PM EST | 102.00 | 4.40 | 2.91 | 5.60 | 0.00 | - | 20 | 21 | 119.43% |
| ABBV210305C00103000 | 2021-03-05 3:36PM EST | 103.00 | 3.65 | 2.89 | 5.35 | +0.36 | +10.94% | 1 | 20 | 75.39% |
| ABBV210305C00104000 | 2021-03-05 3:09PM EST | 104.00 | 2.49 | 2.12 | 3.20 | -0.71 | -22.19% | 33 | 85 | 66.99% |
| ABBV210305C00105000 | 2021-03-05 3:48PM EST | 105.00 | 1.40 | 1.43 | 2.06 | +0.35 | +33.33% | 156 | 79 | 44.53% |
| ABBV210305C00106000 | 2021-03-05 3:44PM EST | 106.00 | 0.94 | 0.60 | 1.43 | +0.37 | +64.91% | 3,295 | 1,138 | 46.97% |
| ABBV210305C00107000 | 2021-03-05 3:54PM EST | 107.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 5,187 | 4,691 | 4.10% |
| ABBV210305C00108000 | 2021-03-05 3:38PM EST | 108.00 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 158 | 4,339 | 12.89% |
| ABBV210305C00109000 | 2021-03-05 3:32PM EST | 109.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 182 | 0 | 20.31% |
| ABBV210305C00110000 | 2021-03-05 3:23PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 324 | 1,864 | 27.34% |
| ABBV210305C00111000 | 2021-03-05 3:58PM EST | 111.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 41 | 1,443 | 34.38% |
| ABBV210305C00112000 | 2021-03-05 3:42PM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 362 | 0 | 40.63% |
| ABBV210305C00113000 | 2021-03-05 3:44PM EST | 113.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 60 | 633 | 52.34% |
| ABBV210305C00114000 | 2021-03-05 11:44AM EST | 114.00 | 0.05 | 0.00 | 0.01 | +0.02 | +66.67% | 58 | 291 | 50.00% |
| ABBV210305C00115000 | 2021-03-05 3:30PM EST | 115.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 480 | 67.97% |
| ABBV210305C00116000 | 2021-02-26 9:34AM EST | 116.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 57 | 78.13% |
| ABBV210305C00117000 | 2021-03-01 9:32AM EST | 117.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 7 | 0 | 111.72% |
| ABBV210305C00118000 | 2021-03-03 9:30AM EST | 118.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 71.88% |
| ABBV210305C00119000 | 2021-03-03 9:32AM EST | 119.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 16 | 78.13% |
| ABBV210305C00120000 | 2021-03-04 3:38PM EST | 120.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 39 | 157.62% |
| ABBV210305C00121000 | 2021-01-22 12:10PM EST | 121.00 | 1.05 | 0.00 | 2.14 | 0.00 | - | 1 | 0 | 231.84% |
| ABBV210305C00122000 | 2021-02-25 2:47PM EST | 122.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 156.64% |
| ABBV210305C00123000 | 2021-02-08 11:17AM EST | 123.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 2 | 10 | 186.91% |
| ABBV210305C00124000 | 2021-01-22 10:04AM EST | 124.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 4 | 0 | 260.16% |
| ABBV210305C00125000 | 2021-02-22 3:44PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 106.25% |
| ABBV210305C00130000 | 2021-02-25 12:48PM EST | 130.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 10 | 209.77% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210305P00060000 | 2021-02-25 3:23PM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 421.88% |
| ABBV210305P00070000 | 2021-02-10 10:16AM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 268.75% |
| ABBV210305P00085000 | 2021-02-19 3:54PM EST | 85.00 | 0.12 | 0.00 | 0.84 | 0.00 | - | 3 | 0 | 289.26% |
| ABBV210305P00090000 | 2021-03-01 10:03AM EST | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 64 | 0 | 149.22% |
| ABBV210305P00095000 | 2021-02-26 11:30AM EST | 95.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 5 | 265 | 100.00% |
| ABBV210305P00096000 | 2021-03-04 1:06PM EST | 96.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 114.45% |
| ABBV210305P00096500 | 2021-03-04 1:06PM EST | 96.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 78.13% |
| ABBV210305P00097000 | 2021-03-04 10:09AM EST | 97.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 158.50% |
| ABBV210305P00097500 | 2021-03-04 10:09AM EST | 97.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 89.84% |
| ABBV210305P00098000 | 2021-03-04 2:19PM EST | 98.00 | 0.05 | 0.00 | 0.17 | +0.04 | +400.00% | 1 | 59 | 93.75% |
| ABBV210305P00098500 | 2021-02-26 12:41PM EST | 98.50 | 0.09 | 0.00 | 0.86 | 0.00 | - | 2 | 22 | 131.64% |
| ABBV210305P00099000 | 2021-02-24 1:56PM EST | 99.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 13 | 50 | 56.25% |
| ABBV210305P00100000 | 2021-03-04 2:51PM EST | 100.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 5 | 625 | 58.59% |
| ABBV210305P00101000 | 2021-03-04 12:42PM EST | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 410 | 50.78% |
| ABBV210305P00102000 | 2021-03-05 2:33PM EST | 102.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 23 | 0 | 50.39% |
| ABBV210305P00103000 | 2021-03-05 12:17PM EST | 103.00 | 0.03 | 0.00 | 0.02 | -0.16 | -84.21% | 64 | 145 | 35.16% |
| ABBV210305P00104000 | 2021-03-05 1:39PM EST | 104.00 | 0.06 | 0.00 | 0.01 | -0.24 | -80.00% | 124 | 747 | 24.22% |
| ABBV210305P00105000 | 2021-03-05 1:57PM EST | 105.00 | 0.03 | 0.00 | 0.07 | -0.56 | -94.92% | 201 | 373 | 24.61% |
| ABBV210305P00106000 | 2021-03-05 3:25PM EST | 106.00 | 0.02 | 0.00 | 0.04 | -1.31 | -98.50% | 117 | 496 | 11.13% |
| ABBV210305P00107000 | 2021-03-05 3:57PM EST | 107.00 | 0.40 | 0.05 | 0.67 | -1.50 | -78.95% | 150 | 0 | 22.66% |
| ABBV210305P00108000 | 2021-03-05 3:48PM EST | 108.00 | 1.20 | 0.81 | 2.58 | -1.33 | -52.57% | 111 | 191 | 82.91% |
| ABBV210305P00109000 | 2021-03-04 2:46PM EST | 109.00 | 2.21 | 1.91 | 2.79 | -1.06 | -32.42% | 73 | 169 | 59.38% |
| ABBV210305P00110000 | 2021-03-05 2:02PM EST | 110.00 | 3.65 | 1.44 | 4.15 | -1.23 | -25.20% | 29 | 71 | 92.87% |
| ABBV210305P00111000 | 2021-02-23 2:26PM EST | 111.00 | 4.95 | 3.75 | 4.80 | 0.00 | - | 1 | 0 | 85.16% |
| ABBV210305P00112000 | 2021-03-05 2:30PM EST | 112.00 | 6.09 | 3.70 | 7.10 | +1.43 | +30.69% | 1 | 3 | 61.33% |
| ABBV210305P00130000 | 2021-03-03 9:30AM EST | 130.00 | 23.40 | 22.10 | 24.60 | 0.00 | - | - | - | 170.31% |
© 2021 Verizon Media. All rights reserved.
